Wooree Lighting Co.,Ltd (KOSDAQ:037400)
South Korea · Delayed Price · Currency is KRW 632.00
-147.00 (-18.87%)
At close: Aug 13, 2026
Wooree Lighting Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 765.00 | 765.00 | 621.00 | 632.00 | 632.00 | -18.87% | 700,938 |
| Aug 12, 2026 | 705.00 | 789.00 | 685.00 | 779.00 | 779.00 | 12.90% | 801,505 |
| Aug 11, 2026 | 690.00 | 720.00 | 665.00 | 690.00 | 690.00 | - | 382,573 |
| Aug 10, 2026 | 709.00 | 709.00 | 675.00 | 690.00 | 690.00 | -2.68% | 141,361 |
| Aug 7, 2026 | 696.00 | 726.00 | 688.00 | 709.00 | 709.00 | 2.75% | 90,618 |
| Aug 6, 2026 | 724.00 | 724.00 | 678.00 | 690.00 | 690.00 | -4.70% | 87,940 |
| Aug 5, 2026 | 710.00 | 733.00 | 710.00 | 724.00 | 724.00 | 2.40% | 39,029 |
| Aug 4, 2026 | 702.00 | 724.00 | 701.00 | 707.00 | 707.00 | 0.71% | 44,058 |
| Aug 3, 2026 | 694.00 | 726.00 | 688.00 | 702.00 | 702.00 | 1.45% | 83,493 |
| Jul 31, 2026 | 634.00 | 702.00 | 634.00 | 692.00 | 692.00 | 9.32% | 69,288 |
| Jul 30, 2026 | 640.00 | 650.00 | 631.00 | 633.00 | 633.00 | -1.71% | 88,916 |
| Jul 29, 2026 | 685.00 | 685.00 | 638.00 | 644.00 | 644.00 | -4.73% | 109,614 |
| Jul 28, 2026 | 719.00 | 719.00 | 673.00 | 676.00 | 676.00 | -5.98% | 46,494 |
| Jul 27, 2026 | 721.00 | 728.00 | 709.00 | 719.00 | 719.00 | -0.28% | 41,673 |
| Jul 24, 2026 | 703.00 | 769.00 | 703.00 | 721.00 | 721.00 | 2.85% | 113,566 |
| Jul 23, 2026 | 685.00 | 701.00 | 685.00 | 701.00 | 701.00 | 2.34% | 90,682 |
| Jul 22, 2026 | 671.00 | 700.00 | 665.00 | 685.00 | 685.00 | 2.70% | 110,902 |
| Jul 21, 2026 | 700.00 | 700.00 | 663.00 | 667.00 | 667.00 | -5.39% | 87,905 |
| Jul 20, 2026 | 700.00 | 709.00 | 688.00 | 705.00 | 705.00 | -0.14% | 36,443 |
| Jul 16, 2026 | 724.00 | 725.00 | 706.00 | 706.00 | 706.00 | -2.49% | 64,087 |
| Jul 15, 2026 | 675.00 | 724.00 | 675.00 | 724.00 | 724.00 | 8.06% | 130,506 |
| Jul 14, 2026 | 660.00 | 678.00 | 654.00 | 670.00 | 670.00 | 0.75% | 95,952 |
| Jul 13, 2026 | 670.00 | 698.00 | 660.00 | 665.00 | 665.00 | -1.48% | 56,290 |
| Jul 10, 2026 | 640.00 | 677.00 | 639.00 | 675.00 | 675.00 | 5.30% | 61,848 |
| Jul 9, 2026 | 656.00 | 656.00 | 637.00 | 641.00 | 641.00 | - | 55,400 |
| Jul 8, 2026 | 660.00 | 661.00 | 621.00 | 641.00 | 641.00 | -3.32% | 70,648 |
| Jul 7, 2026 | 669.00 | 679.00 | 655.00 | 663.00 | 663.00 | - | 36,573 |
| Jul 6, 2026 | 652.00 | 670.00 | 643.00 | 663.00 | 663.00 | 1.69% | 62,535 |
| Jul 3, 2026 | 670.00 | 676.00 | 641.00 | 652.00 | 652.00 | -3.55% | 70,815 |
| Jul 2, 2026 | 645.00 | 698.00 | 644.00 | 676.00 | 676.00 | -0.29% | 39,097 |
| Jul 1, 2026 | 627.00 | 680.00 | 622.00 | 678.00 | 678.00 | 7.96% | 166,997 |
| Jun 30, 2026 | 625.00 | 638.00 | 613.00 | 628.00 | 628.00 | -0.48% | 149,750 |
| Jun 29, 2026 | 615.00 | 634.00 | 613.00 | 631.00 | 631.00 | 0.32% | 172,040 |
| Jun 26, 2026 | 680.00 | 683.00 | 613.00 | 629.00 | 629.00 | -8.44% | 551,553 |
| Jun 25, 2026 | 702.00 | 752.00 | 674.00 | 687.00 | 687.00 | -2.14% | 282,152 |
| Jun 24, 2026 | 714.00 | 728.00 | 690.00 | 702.00 | 702.00 | -2.77% | 48,219 |
| Jun 23, 2026 | 753.00 | 765.00 | 719.00 | 722.00 | 722.00 | -4.50% | 154,797 |
| Jun 22, 2026 | 776.00 | 784.00 | 756.00 | 756.00 | 756.00 | -2.58% | 94,710 |
| Jun 19, 2026 | 781.00 | 825.00 | 776.00 | 776.00 | 776.00 | -1.77% | 171,601 |
| Jun 18, 2026 | 800.00 | 845.00 | 770.00 | 790.00 | 790.00 | -2.35% | 280,473 |
| Jun 17, 2026 | 795.00 | 825.00 | 782.00 | 809.00 | 809.00 | 2.80% | 109,795 |
| Jun 16, 2026 | 795.00 | 803.00 | 776.00 | 787.00 | 787.00 | -1.01% | 109,008 |
| Jun 15, 2026 | 819.00 | 819.00 | 780.00 | 795.00 | 795.00 | 0.76% | 125,180 |
| Jun 12, 2026 | 797.00 | 849.00 | 777.00 | 789.00 | 789.00 | -1.13% | 126,404 |
| Jun 11, 2026 | 788.00 | 799.00 | 769.00 | 798.00 | 798.00 | 1.14% | 153,197 |
| Jun 10, 2026 | 875.00 | 875.00 | 772.00 | 789.00 | 789.00 | -9.31% | 324,209 |
| Jun 9, 2026 | 868.00 | 910.00 | 859.00 | 870.00 | 870.00 | -0.57% | 87,644 |
| Jun 8, 2026 | 880.00 | 880.00 | 862.00 | 875.00 | 875.00 | -2.99% | 38,598 |
| Jun 5, 2026 | 900.00 | 925.00 | 865.00 | 902.00 | 902.00 | - | 37,528 |
| Jun 4, 2026 | 900.00 | 945.00 | 883.00 | 902.00 | 902.00 | 0.78% | 140,364 |